Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 299.74 | 303.95 | 299.74 | 302.00 | 1,246 | +0.50(+0.17%) |
Jul 29, 2021 | 294.06 | 302.72 | 294.06 | 301.50 | 2,459 | +7.63(+2.60%) |
Jul 28, 2021 | 276.16 | 295.37 | 276.08 | 293.87 | 4,043 | -3.13(-1.05%) |
Jul 27, 2021 | 287.28 | 297.00 | 287.28 | 297.00 | 2,711 | +6.78(+2.34%) |
Jul 26, 2021 | 287.95 | 293.25 | 287.95 | 290.22 | 2,316 | +1.99(+0.69%) |
Jul 23, 2021 | 293.58 | 293.58 | 284.55 | 288.23 | 1,280 | -13.94(-4.61%) |
Jul 22, 2021 | 302.13 | 302.57 | 300.08 | 302.17 | 1,099 | -5.40(-1.76%) |
Jul 21, 2021 | 302.46 | 308.00 | 302.46 | 307.57 | 1,573 | +18.57(+6.43%) |
Jul 20, 2021 | 285.02 | 289.00 | 285.00 | 289.00 | 674 | +4.30(+1.51%) |
Jul 19, 2021 | 281.55 | 285.66 | 281.55 | 284.70 | 1,207 | -5.17(-1.78%) |
Jul 16, 2021 | 289.82 | 292.52 | 289.03 | 289.87 | 912 | +0.85(+0.29%) |
Jul 15, 2021 | 289.83 | 292.52 | 288.82 | 289.02 | 1,809 | -3.53(-1.21%) |
Jul 14, 2021 | 288.85 | 293.10 | 288.85 | 292.55 | 1,524 | +4.71(+1.64%) |
Jul 13, 2021 | 289.32 | 289.32 | 285.78 | 287.84 | 1,078 | -4.00(-1.37%) |
Jul 12, 2021 | 291.83 | 291.84 | 288.78 | 291.84 | 1,841 | -9.59(-3.18%) |
Jul 09, 2021 | 293.84 | 301.43 | 293.50 | 301.43 | 13,259 | +7.59(+2.58%) |
Jul 08, 2021 | 292.89 | 296.61 | 292.38 | 293.84 | 6,256 | -15.16(-4.91%) |
Jul 07, 2021 | 306.55 | 311.86 | 306.55 | 309.00 | 3,911 | +12.38(+4.17%) |
Jul 06, 2021 | 302.10 | 308.31 | 295.43 | 296.62 | 2,153 | -11.68(-3.79%) |
Jul 02, 2021 | 314.41 | 314.41 | 300.00 | 308.30 | 17,438 | -7.43(-2.35%) |
Jul 01, 2021 | 320.29 | 320.29 | 310.60 | 315.73 | 3,079 | +0.73(+0.23%) |
Jun 30, 2021 | 312.79 | 317.53 | 312.79 | 315.00 | 6,498 | -1.89(-0.60%) |
Jun 29, 2021 | 312.75 | 316.89 | 312.75 | 316.89 | 1,936 | +3.36(+1.07%) |
Jun 28, 2021 | 313.48 | 314.45 | 308.81 | 313.53 | 3,235 | +8.49(+2.78%) |
Jun 25, 2021 | 307.51 | 307.51 | 302.81 | 305.04 | 2,593 | -6.16(-1.98%) |
Jun 24, 2021 | 309.98 | 311.84 | 304.63 | 311.20 | 4,181 | +4.40(+1.43%) |
Jun 23, 2021 | 307.84 | 309.30 | 304.59 | 306.80 | 2,977 | +16.78(+5.79%) |
Jun 22, 2021 | 290.06 | 290.06 | 286.89 | 290.02 | 2,156 | -4.57(-1.55%) |
Jun 21, 2021 | 293.00 | 295.02 | 290.01 | 294.59 | 4,629 | +1.61(+0.55%) |
Jun 18, 2021 | 292.78 | 294.80 | 288.51 | 292.98 | 2,250 | +15.72(+5.67%) |
Jun 17, 2021 | 271.96 | 277.91 | 271.96 | 277.26 | 1,145 | +22.18(+8.70%) |
Jun 16, 2021 | 258.40 | 258.99 | 253.18 | 255.08 | 3,202 | -1.41(-0.55%) |
Jun 15, 2021 | 260.24 | 260.24 | 254.65 | 256.49 | 1,525 | +11.20(+4.57%) |
Jun 14, 2021 | 244.76 | 248.17 | 244.75 | 245.29 | 741 | +0.91(+0.37%) |
Jun 11, 2021 | 246.08 | 246.50 | 243.14 | 244.38 | 1,120 | -1.81(-0.74%) |
Jun 10, 2021 | 246.41 | 246.41 | 244.32 | 246.19 | 1,628 | -4.81(-1.92%) |
Jun 09, 2021 | 250.97 | 254.20 | 247.80 | 251.00 | 2,330 | +2.38(+0.96%) |
Jun 08, 2021 | 250.17 | 250.17 | 250.00 | 248.62 | 1,286 | -9.81(-3.80%) |
Jun 07, 2021 | 259.75 | 259.75 | 254.91 | 258.43 | 611 | -1.87(-0.72%) |
Jun 04, 2021 | 255.08 | 260.30 | 255.08 | 260.30 | 1,042 | +3.30(+1.28%) |
Jun 03, 2021 | 260.02 | 260.02 | 256.02 | 257.00 | 1,580 | -5.82(-2.21%) |
Jun 02, 2021 | 263.98 | 263.98 | 261.49 | 262.82 | 2,099 | -3.27(-1.23%) |
Jun 01, 2021 | 268.11 | 268.11 | 263.12 | 266.09 | 2,043 | +10.81(+4.23%) |
May 28, 2021 | 252.00 | 257.33 | 251.85 | 255.28 | 2,309 | +4.03(+1.60%) |
May 27, 2021 | 254.88 | 254.88 | 245.95 | 251.25 | 3,148 | +4.62(+1.87%) |
May 26, 2021 | 245.00 | 247.70 | 244.83 | 246.64 | 1,474 | +5.45(+2.26%) |
May 25, 2021 | 240.11 | 244.92 | 240.11 | 241.19 | 1,519 | +6.70(+2.86%) |
May 24, 2021 | 229.13 | 239.00 | 229.13 | 234.49 | 1,875 | +3.28(+1.42%) |
May 21, 2021 | 231.94 | 234.15 | 231.13 | 231.21 | 3,249 | +0.57(+0.24%) |
May 20, 2021 | 225.95 | 230.64 | 225.95 | 230.64 | 1,258 | +7.10(+3.18%) |
May 19, 2021 | 221.65 | 225.71 | 220.70 | 223.54 | 1,696 | -1.85(-0.82%) |
May 18, 2021 | 223.37 | 225.74 | 223.37 | 225.39 | 926 | +3.39(+1.53%) |
May 17, 2021 | 229.14 | 229.14 | 216.04 | 222.00 | 9,070 | +4.49(+2.06%) |
May 14, 2021 | 215.04 | 219.17 | 215.04 | 217.51 | 15,054 | +4.38(+2.06%) |
May 13, 2021 | 214.98 | 214.98 | 211.34 | 213.13 | 4,550 | -2.57(-1.19%) |
May 12, 2021 | 218.78 | 221.16 | 214.80 | 215.70 | 17,409 | -1.31(-0.60%) |
May 11, 2021 | 215.00 | 221.29 | 214.90 | 217.01 | 11,977 | +1.83(+0.85%) |
May 10, 2021 | 218.58 | 221.00 | 215.18 | 215.18 | 2,620 | -6.35(-2.87%) |
May 07, 2021 | 221.19 | 222.00 | 217.59 | 221.53 | 3,183 | -16.04(-6.75%) |
May 06, 2021 | 240.60 | 240.60 | 235.80 | 237.57 | 1,944 | -1.87(-0.78%) |
May 05, 2021 | 239.38 | 241.61 | 239.38 | 239.44 | 2,087 | -2.76(-1.14%) |
May 04, 2021 | 243.69 | 248.89 | 241.25 | 242.20 | 2,088 | +1.20(+0.50%) |